Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2009 | HKD | 0.27 | 0.285 | 0.26 | 0.27 | 0.27 | -0.02 (-6.90%) | 984,000 |
12 Aug 2009 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 20,000 |
11 Aug 2009 | HKD | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 250,000 |
10 Aug 2009 | HKD | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 662,000 |
7 Aug 2009 | HKD | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -0.005 (-1.69%) | 110,000 |
6 Aug 2009 | HKD | 0.295 | 0.295 | 0.27 | 0.295 | 0.295 | +0.03 (+11.32%) | 250,000 |
5 Aug 2009 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 152,000 |
4 Aug 2009 | HKD | 0.28 | 0.28 | 0.265 | 0.265 | 0.265 | -0.015 (-5.36%) | 240,000 |
3 Aug 2009 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 80,000 |
31 Jul 2009 | HKD | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 296,000 |
30 Jul 2009 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.01 (+3.70%) | 160,000 |
29 Jul 2009 | HKD | 0.275 | 0.275 | 0.26 | 0.27 | 0.27 | -0.01 (-3.57%) | 360,000 |
28 Jul 2009 | HKD | 0.27 | 0.295 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 1,760,000 |
27 Jul 2009 | HKD | 0.3 | 0.3 | 0.27 | 0.28 | 0.28 | -0.02 (-6.67%) | 3,400,000 |
24 Jul 2009 | HKD | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 500,000 |
23 Jul 2009 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 56,000 |
22 Jul 2009 | HKD | 0.3 | 0.31 | 0.29 | 0.31 | 0.31 | +0.03 (+10.71%) | 1,420,000 |
21 Jul 2009 | HKD | 0.28 | 0.3 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 750,000 |
20 Jul 2009 | HKD | 0.29 | 0.3 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 1,254,000 |
17 Jul 2009 | HKD | 0.295 | 0.32 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 1,924,000 |
16 Jul 2009 | HKD | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 276,000 |
15 Jul 2009 | HKD | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | -0.015 (-4.69%) | 790,000 |
14 Jul 2009 | HKD | 0.3 | 0.34 | 0.3 | 0.32 | 0.32 | +0.04 (+14.29%) | 496,000 |
13 Jul 2009 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
10 Jul 2009 | HKD | 0.255 | 0.28 | 0.255 | 0.28 | 0.28 | 0.0 (0.0%) | 34,000 |
9 Jul 2009 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
8 Jul 2009 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 302,000 |
7 Jul 2009 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.01 (+3.70%) | 76,000 |
6 Jul 2009 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.01 (+3.85%) | 100,000 |
3 Jul 2009 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 22,000 |